日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＥホールディングス・アンド・インキュベーションズ(9478)の株価時系列情報

ＳＥホールディングス・アンド・インキュベーションズ(9478)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2005/12/30 55,903 55,903 53,815 54,510 1,307
2005/12/29 53,118 56,201 53,018 53,913 2,960
2005/12/28 51,824 52,919 51,726 52,919 890
2005/12/27 51,824 52,322 51,726 51,726 774
2005/12/26 51,726 52,720 51,726 51,726 863
2005/12/22 52,322 52,322 51,726 51,726 983
2005/12/21 52,919 52,919 52,223 52,322 840
2005/12/20 52,819 52,819 52,322 52,521 717
2005/12/19 52,720 52,919 52,322 52,819 975
2005/12/16 52,621 52,621 52,024 52,322 610
2005/12/15 52,521 52,521 51,924 52,421 901
2005/12/14 52,919 52,919 52,024 52,322 786
2005/12/13 52,621 53,118 52,322 52,621 516
2005/12/12 52,521 52,819 52,123 52,621 841
2005/12/09 52,024 52,720 51,924 52,223 343
2005/12/08 52,024 52,322 51,824 52,223 428
2005/12/07 52,421 52,720 52,024 52,322 878
2005/12/06 52,720 53,018 52,421 52,621 804
2005/12/05 53,615 53,715 52,621 53,218 833
2005/12/02 52,521 54,013 52,521 53,615 1,205
2005/12/01 52,123 52,720 51,526 52,621 1,019
2005/11/30 52,521 52,720 52,024 52,223 425
2005/11/29 52,024 53,018 52,024 53,018 711
2005/11/28 53,615 53,615 51,726 52,521 1,070
2005/11/25 53,416 54,013 53,316 53,615 623
2005/11/24 54,112 54,112 52,919 53,316 639
2005/11/22 53,218 53,416 52,819 53,416 301
2005/11/21 53,516 53,516 53,018 53,018 458
2005/11/18 53,615 54,013 53,416 53,815 397
2005/11/17 54,013 54,112 53,316 54,013 312
2005/11/16 53,913 54,212 53,416 54,013 460
2005/11/15 54,709 55,207 53,018 53,815 633
2005/11/14 55,306 55,704 54,809 55,207 463
2005/11/11 55,207 56,002 54,709 56,002 683
2005/11/10 56,102 56,102 55,207 55,207 961
2005/11/09 56,301 56,499 54,410 54,410 1,155
2005/11/08 55,604 56,401 54,112 56,201 946
2005/11/07 53,316 57,296 53,316 55,804 2,537
2005/11/04 52,521 52,819 52,223 52,819 696
2005/11/02 52,621 52,621 52,223 52,521 495
2005/11/01 53,218 53,218 52,223 52,819 327
2005/10/31 53,316 53,615 53,118 53,218 315
2005/10/28 52,421 53,018 52,421 52,919 550
2005/10/27 52,621 52,819 52,223 52,322 340
2005/10/26 53,316 53,316 52,421 52,621 460
2005/10/25 53,316 53,615 52,919 53,316 358
2005/10/24 52,223 54,212 52,123 53,416 841
2005/10/21 52,720 52,720 51,824 52,024 403
2005/10/20 53,218 53,218 52,024 52,421 562
2005/10/19 53,218 53,218 51,924 52,720 734
2005/10/18 54,610 54,610 52,720 53,218 1,143
2005/10/17 53,715 54,212 53,316 54,212 528
2005/10/14 53,715 54,410 53,615 53,815 409
2005/10/13 54,709 55,107 53,715 53,913 751
2005/10/12 55,306 55,306 54,709 54,809 393
2005/10/11 55,604 55,604 55,007 55,306 291
2005/10/07 54,709 56,102 54,709 56,102 433
2005/10/06 55,007 55,306 54,709 54,709 386
2005/10/05 56,102 56,798 54,709 55,903 546
2005/10/04 56,699 57,495 55,704 56,301 685
2005/10/03 55,704 56,997 55,704 56,699 816
2005/09/30 54,809 55,604 54,312 54,510 1,062
2005/09/29 54,709 57,296 54,709 57,296 1,094
2005/09/28 52,819 54,709 52,819 54,212 963
2005/09/27 55,405 55,604 52,421 52,521 1,606
2005/09/26 56,301 56,401 55,405 55,903 1,127
2005/09/22 56,798 57,196 56,301 56,499 705
2005/09/21 57,495 57,594 56,997 57,296 849
2005/09/20 57,992 58,191 57,594 57,594 1,028
2005/09/16 58,290 58,490 57,693 58,091 1,128
2005/09/15 59,683 59,782 58,191 58,588 1,118
2005/09/14 58,987 59,683 58,788 59,285 663
2005/09/13 58,390 59,285 58,390 58,887 587
2005/09/12 58,887 59,087 58,290 58,788 542
2005/09/09 58,688 58,987 58,290 58,887 471
2005/09/08 58,887 59,185 58,191 58,490 480
2005/09/07 58,191 59,185 58,191 59,185 364
2005/09/06 59,584 59,584 58,191 58,191 1,079
2005/09/05 60,180 60,279 58,987 59,683 834
2005/09/02 61,174 61,473 60,180 60,479 625
2005/09/01 60,777 61,871 60,379 61,871 1,372
2005/08/31 61,174 62,070 60,479 60,876 1,538
2005/08/30 59,584 61,374 59,185 60,677 1,420
2005/08/29 60,578 60,578 58,987 60,081 1,015
2005/08/26 58,191 60,677 57,693 58,887 1,882
2005/08/25 57,893 58,191 57,693 58,191 935
2005/08/24 57,893 58,490 57,893 58,191 775
2005/08/23 60,081 60,081 56,798 58,390 2,161
2005/08/22 60,081 60,279 58,191 59,782 1,833
2005/08/19 64,060 64,060 60,180 61,076 3,833
2005/08/18 61,274 65,751 60,777 63,562 13,427
2005/08/17 57,693 61,871 56,898 60,777 6,095
2005/08/16 57,096 57,096 56,201 57,096 549
2005/08/15 57,096 57,296 56,301 56,898 607
2005/08/12 58,290 58,490 57,296 57,296 806
2005/08/11 58,688 59,087 57,893 58,290 708
2005/08/10 58,887 59,285 57,992 58,490 1,168
2005/08/09 56,699 58,091 56,201 57,395 869
2005/08/08 55,207 56,898 54,809 56,699 1,859
2005/08/05 59,584 59,683 56,997 57,693 1,875
2005/08/04 58,091 62,766 55,704 58,588 5,180
2005/08/03 61,076 61,076 57,693 58,588 2,644
2005/08/02 62,368 62,368 60,279 60,976 1,570
2005/08/01 62,170 62,568 60,976 62,269 1,754
2005/07/29 62,368 62,965 61,673 61,871 1,089
2005/07/28 63,463 63,463 62,170 62,170 1,104
2005/07/27 62,468 63,562 62,269 63,363 2,461
2005/07/26 63,562 63,562 61,771 62,070 1,552
2005/07/25 62,468 64,457 62,468 62,866 2,678
2005/07/22 62,269 62,766 61,673 62,468 2,066
2005/07/21 61,573 62,170 61,274 62,070 2,438
2005/07/20 61,673 62,070 61,274 61,473 2,248
2005/07/19 62,269 63,065 61,274 61,374 1,984
2005/07/15 62,269 62,866 61,076 61,971 1,920
2005/07/14 62,170 63,860 60,876 62,269 3,032
2005/07/13 62,269 62,667 60,081 61,673 3,156
2005/07/12 63,662 63,860 61,673 62,070 3,957
2005/07/11 63,662 65,452 62,368 62,667 4,459
2005/07/08 62,667 67,640 62,170 64,557 6,780
2005/07/07 67,043 67,342 63,363 64,159 12,395
2005/07/06 78,781 78,981 67,740 68,337 25,725
2005/07/05 69,332 71,818 69,132 71,818 10,893
2005/07/04 62,866 66,845 62,667 66,845 10,897
2005/07/01 61,174 61,871 60,976 61,871 2,130
2005/06/30 61,174 61,971 60,777 60,976 2,110
2005/06/29 59,882 61,673 59,882 61,174 3,186
2005/06/28 59,584 60,180 59,385 59,683 2,067
2005/06/27 59,484 60,180 58,788 59,087 1,252
2005/06/24 59,484 59,584 58,290 59,185 1,596
2005/06/23 62,070 63,662 57,693 59,782 6,990
2005/06/22 57,495 61,573 57,196 61,573 4,172
2005/06/21 57,296 58,688 54,709 56,599 3,700
2005/06/20 58,688 58,688 56,599 57,296 3,692
2005/06/17 61,673 62,070 58,191 59,185 6,111
2005/06/16 68,138 68,635 60,677 63,165 16,921
2005/06/15 64,657 64,657 64,657 64,657 8,033
2005/06/14 59,185 59,683 57,793 59,683 4,622
2005/06/13 53,118 56,301 52,322 54,709 4,409
2005/06/10 51,327 52,024 51,029 51,726 638
2005/06/09 52,223 52,621 51,129 51,227 1,082
2005/06/08 52,223 54,112 52,024 52,223 1,837
2005/06/07 52,024 53,018 51,227 52,024 935
2005/06/06 52,223 53,615 50,830 52,024 1,218
2005/06/03 52,720 53,416 52,123 52,322 952
2005/06/02 54,510 55,207 52,421 52,919 1,794
2005/06/01 56,002 56,401 53,218 54,610 2,036
2005/05/31 56,699 56,699 53,118 54,013 4,333
2005/05/30 52,720 56,699 51,626 56,699 4,636
2005/05/27 51,327 53,913 50,432 51,726 3,099
2005/05/26 50,134 50,830 48,641 49,835 3,894
2005/05/25 57,693 57,893 52,919 53,118 5,411
2005/05/24 62,667 63,065 57,594 57,893 10,424
2005/05/23 61,076 62,568 60,180 62,568 4,864
2005/05/20 60,180 64,657 56,699 57,594 9,678
2005/05/19 61,673 61,673 61,673 61,673 358
2005/05/18 71,420 74,404 70,624 71,620 220
2005/05/17 79,378 79,478 71,420 72,415 247
2005/05/16 84,551 84,551 78,284 79,279 234
2005/05/13 85,545 86,043 84,451 84,451 523
2005/05/12 87,535 89,226 86,242 86,342 198
2005/05/11 89,525 89,525 86,043 87,535 207
2005/05/10 88,529 90,718 88,032 89,525 470
2005/05/09 87,336 88,331 86,540 87,037 283
2005/05/06 87,037 87,037 85,048 86,440 425
2005/05/02 88,629 88,629 85,545 87,037 301
2005/04/28 88,928 90,618 88,529 88,828 321
2005/04/27 94,298 94,298 90,718 91,912 354
2005/04/26 94,498 96,487 94,298 94,298 239
2005/04/25 96,487 96,487 91,712 94,498 483
2005/04/22 105,439 105,439 95,592 96,984 839
2005/04/21 107,429 107,429 94,697 99,472 2,830
2005/04/20 103,450 103,450 103,450 103,450 219
2005/04/19 82,760 92,608 82,760 92,608 617
2005/04/18 83,656 86,839 82,561 82,661 677
2005/04/15 88,032 96,587 86,640 89,525 1,455
2005/04/14 96,387 97,482 89,723 92,011 914
2005/04/13 107,429 108,424 97,482 98,378 1,505
2005/04/12 113,397 116,381 104,445 106,434 2,385
2005/04/11 109,419 129,313 99,472 117,376 5,143
2005/04/08 114,392 119,366 108,424 110,414 4,526
2005/04/07 159,154 160,149 126,328 128,318 7,050
2005/04/06 146,223 146,223 146,223 146,223 242
2005/04/05 122,350 126,328 122,350 126,328 2,347
2005/04/04 98,875 106,434 98,476 106,434 3,002
2005/04/01 88,629 98,576 80,572 95,890 4,340
2005/03/31 78,184 78,682 78,184 78,682 1,839
2005/03/30 68,735 68,735 68,735 68,735 173
2005/03/29 63,762 63,762 63,762 63,762 61
2005/03/28 58,788 58,788 58,788 58,788 65
2005/03/28 1 -> 10.00 分割
2005/03/25 532,177 545,102 527,196 541,119 566
2005/03/24 551,070 551,070 536,149 542,118 274
2005/03/23 573,947 573,947 544,103 551,070 356
2005/03/22 571,961 573,947 560,023 569,975 446
2005/03/18 538,146 556,041 538,146 555,053 347
2005/03/17 544,103 544,103 518,243 519,241 269
2005/03/16 555,053 555,053 540,132 543,116 226
2005/03/15 561,022 561,022 543,116 545,102 111
2005/03/14 552,069 556,041 543,116 554,055 204
2005/03/11 575,943 575,943 557,039 557,039 151
2005/03/10 565,992 576,931 562,009 574,945 154
2005/03/09 542,118 560,023 534,163 560,023 185
2005/03/08 552,069 557,039 527,196 535,161 212
2005/03/07 565,992 566,990 550,072 551,070 152
2005/03/04 570,962 571,961 564,006 566,990 135
2005/03/03 565,992 589,867 562,009 570,962 220
2005/03/02 574,945 580,914 564,994 565,992 197
2005/03/01 587,881 587,881 570,962 581,912 416
2005/02/28 597,821 599,807 583,898 593,849 171
2005/02/25 606,774 606,774 577,929 598,820 205
2005/02/24 606,774 621,696 596,834 598,820 275
2005/02/23 584,896 625,679 577,929 606,774 521
2005/02/22 604,788 605,776 571,961 586,882 322
2005/02/21 602,792 620,698 581,912 597,821 710
2005/02/18 529,193 562,009 529,193 552,069 357
2005/02/17 557,039 557,039 527,196 528,194 466
2005/02/16 527,196 606,774 527,196 562,009 2,797
2005/02/15 507,304 507,304 507,304 507,304 102
2005/02/14 409,819 457,569 408,832 457,569 332
2005/02/10 402,863 409,819 397,882 407,833 66
2005/02/09 407,833 409,819 400,866 401,865 81
2005/02/08 397,882 407,833 393,910 407,833 118
2005/02/07 394,898 402,863 390,926 397,882 74
2005/02/04 400,866 400,866 393,910 393,910 101
2005/02/03 401,865 401,865 392,912 395,896 77
2005/02/02 388,929 398,880 382,960 398,880 89
2005/02/01 392,912 392,912 377,990 387,941 59
2005/01/31 383,959 407,833 383,959 392,912 65
2005/01/28 386,943 386,943 382,960 382,960 25
2005/01/27 384,957 387,941 382,960 386,943 40
2005/01/26 407,833 407,833 391,913 391,913 96
2005/01/25 397,882 403,851 386,943 402,863 193
2005/01/24 386,943 391,913 379,976 382,960 34
2005/01/21 376,004 384,957 370,035 383,959 52
2005/01/20 401,865 401,865 376,992 377,990 152
2005/01/19 417,785 417,785 392,912 392,912 159
2005/01/18 386,943 426,738 386,943 397,882 389
2005/01/17 377,990 387,941 377,990 385,945 64
2005/01/14 375,006 381,973 370,035 377,990 44
2005/01/13 387,941 387,941 373,020 382,960 72
2005/01/12 386,943 388,929 377,990 385,945 89
2005/01/11 397,882 397,882 384,957 388,929 108
2005/01/07 418,772 422,755 380,974 397,882 342
2005/01/06 363,068 398,880 358,098 398,880 451
2005/01/05 344,175 361,082 340,192 349,145 245
2005/01/04 338,206 349,145 334,223 348,147 55

このページの先頭へ